Bear Call Options for QQQ


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 15, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	QQQ	431.06	18 Dec '26	977	599.78	0.023	24.50	0	564.78	0.159	28.00	0	-3.50	35.00	1.11	0.14
2	QQQ	431.06	18 Dec '26	977	594.78	0.023	25.50	0	564.78	0.159	28.00	0	-2.50	30.00	1.09	0.14
3	QQQ	431.06	18 Dec '26	977	604.78	0.034	23.50	0	564.78	0.159	28.00	0	-4.50	40.00	1.13	0.12
4	QQQ	431.06	18 Dec '26	977	609.78	0.041	22.50	0	564.78	0.159	28.00	0	-5.50	45.00	1.14	0.12
5	QQQ	431.06	18 Dec '26	977	615.00	0.047	21.50	2	564.78	0.159	28.00	0	-6.50	50.22	1.15	0.11
6	QQQ	431.06	18 Dec '26	977	620.00	0.053	20.50	5	564.78	0.159	28.00	0	-7.50	55.22	1.16	0.11
7	QQQ	431.06	18 Dec '26	977	625.00	0.053	19.50	0	564.78	0.159	28.00	0	-8.50	60.22	1.16	0.11
8	QQQ	431.06	18 Dec '26	977	630.00	0.064	19.00	0	564.78	0.159	28.00	0	-9.00	65.22	1.16	0.09
9	QQQ	431.06	18 Dec '26	977	640.00	0.065	17.00	0	564.78	0.159	28.00	0	-11.00	75.22	1.17	0.09
10	QQQ	431.06	18 Dec '26	977	635.00	0.065	18.00	0	564.78	0.159	28.00	0	-10.00	70.22	1.17	0.09
11	QQQ	431.06	18 Dec '26	977	645.00	0.069	16.50	0	564.78	0.159	28.00	0	-11.50	80.22	1.17	0.09
12	QQQ	431.06	18 Dec '26	977	650.00	0.072	15.50	0	564.78	0.159	28.00	0	-12.50	85.22	1.17	0.09
13	QQQ	431.06	18 Dec '26	977	655.00	0.075	15.00	0	564.78	0.159	28.00	0	-13.00	90.22	1.17	0.08
14	QQQ	431.06	18 Dec '26	977	660.00	0.077	14.00	0	564.78	0.159	28.00	0	-14.00	95.22	1.17	0.08
15	QQQ	431.06	18 Dec '26	977	670.00	0.078	12.00	3	564.78	0.159	28.00	0	-16.00	105.22	1.18	0.08
16	QQQ	431.06	18 Dec '26	977	665.00	0.078	13.50	0	564.78	0.159	28.00	0	-14.50	100.22	1.17	0.08
17	QQQ	431.06	19 Apr '24	4	434.00	0.231	2.89	3,549	433.00	0.235	3.33	3,475	-0.44	1.00	1.79	0.00
18	QQQ	431.06	26 Apr '24	11	432.00	0.231	6.47	1,216	431.00	0.234	6.98	441	-0.51	1.00	2.04	0.00
19	QQQ	431.06	25 Apr '24	10	432.00	0.229	6.10	51	431.00	0.231	6.58	83	-0.48	1.00	1.92	0.00
20	QQQ	431.06	24 May '24	39	436.00	0.222	10.42	123	435.00	0.225	10.84	87	-0.42	1.00	1.72	0.00
21	QQQ	431.06	25 Apr '24	10	442.00	0.207	2.06	238	441.00	0.210	2.28	392	-0.22	1.00	1.28	0.00
22	QQQ	431.06	24 Apr '24	9	431.00	0.220	6.02	71	430.00	0.222	6.51	50	-0.49	1.00	1.96	0.00
23	QQQ	431.06	19 Apr '24	4	432.00	0.237	3.84	6,743	431.00	0.240	4.33	3,895	-0.49	1.00	1.96	0.00
24	QQQ	431.06	23 Apr '24	8	434.00	0.206	3.95	68	433.00	0.209	4.39	346	-0.44	1.00	1.79	0.00
25	QQQ	431.06	26 Apr '24	11	431.00	0.234	7.03	441	430.00	0.236	7.55	634	-0.52	1.00	2.08	0.00
26	QQQ	431.06	3 May '24	18	431.00	0.234	9.05	346	430.00	0.237	9.57	306	-0.52	1.00	2.08	0.00
27	QQQ	431.06	22 Apr '24	7	436.00	0.197	2.67	1,255	435.00	0.199	3.03	656	-0.36	1.00	1.56	0.00
28	QQQ	431.06	19 Apr '24	4	436.00	0.227	2.11	4,209	435.00	0.229	2.46	12,388	-0.35	1.00	1.54	0.00
29	QQQ	431.06	24 Apr '24	9	437.00	0.206	3.17	208	436.00	0.209	3.51	138	-0.34	1.00	1.52	0.00
30	QQQ	431.06	22 Apr '24	7	441.00	0.187	1.20	820	440.00	0.190	1.40	2,528	-0.20	1.00	1.25	0.00
31	QQQ	431.06	22 Apr '24	7	434.00	0.201	3.50	465	433.00	0.203	3.93	493	-0.43	1.00	1.75	0.00
32	QQQ	431.06	23 Apr '24	8	431.00	0.213	5.49	429	430.00	0.215	6.00	333	-0.51	1.00	2.04	0.00
33	QQQ	431.06	25 Apr '24	10	451.00	0.193	0.56	5	450.00	0.196	0.58	212	-0.02	1.00	1.02	0.00
34	QQQ	431.06	26 Apr '24	11	434.00	0.226	5.44	427	433.00	0.229	5.90	1,150	-0.46	1.00	1.85	0.00
35	QQQ	431.06	18 Apr '24	3	431.00	0.243	3.83	2,485	430.00	0.245	4.34	410	-0.51	1.00	2.04	0.00
36	QQQ	431.06	19 Apr '24	4	437.00	0.224	1.78	7,683	436.00	0.227	2.09	4,209	-0.31	1.00	1.45	0.00
37	QQQ	431.06	25 Apr '24	10	437.00	0.217	3.75	104	436.00	0.220	4.09	34	-0.34	1.00	1.52	0.00
38	QQQ	431.06	24 Apr '24	9	439.00	0.202	2.46	308	438.00	0.204	2.75	306	-0.29	1.00	1.41	0.00
39	QQQ	431.06	26 Apr '24	11	436.00	0.222	4.50	416	435.00	0.224	4.91	2,579	-0.41	1.00	1.69	0.00
40	QQQ	431.06	26 Apr '24	11	439.00	0.215	3.28	808	438.00	0.217	3.63	4,710	-0.35	1.00	1.54	0.00
41	QQQ	431.06	10 May '24	25	442.00	0.207	5.03	159	441.00	0.209	5.35	389	-0.32	1.00	1.47	0.00
42	QQQ	431.06	25 Apr '24	10	436.00	0.220	4.17	34	435.00	0.222	4.53	105	-0.36	1.00	1.56	0.00
43	QQQ	431.06	31 May '24	46	441.00	0.211	8.88	83	440.00	0.214	9.20	60	-0.32	1.00	1.47	0.00
44	QQQ	431.06	18 Apr '24	3	437.00	0.229	1.39	1,741	436.00	0.231	1.67	2,692	-0.28	1.00	1.39	0.00
45	QQQ	431.06	24 Apr '24	9	436.00	0.209	3.58	138	435.00	0.211	3.94	157	-0.36	1.00	1.56	0.00
46	QQQ	431.06	23 Apr '24	8	436.00	0.202	3.10	150	435.00	0.204	3.47	351	-0.37	1.00	1.59	0.00
47	QQQ	431.06	22 Apr '24	7	437.00	0.195	2.31	1,210	436.00	0.197	2.64	1,255	-0.33	1.00	1.49	0.00
48	QQQ	431.06	19 Apr '24	4	431.00	0.240	4.36	3,895	430.00	0.242	4.89	6,468	-0.53	1.00	2.13	0.00
49	QQQ	431.06	3 May '24	18	434.00	0.228	7.39	286	433.00	0.230	7.87	118	-0.48	1.00	1.92	0.00
50	QQQ	431.06	19 Jul '24	95	434.00	0.221	18.77	15	433.00	0.223	19.21	43	-0.44	1.00	1.79	0.00
51	QQQ	431.06	18 Apr '24	3	434.00	0.236	2.42	1,257	433.00	0.238	2.82	2,346	-0.40	1.00	1.67	0.00
52	QQQ	431.06	3 May '24	18	436.00	0.224	6.39	291	435.00	0.226	6.83	564	-0.44	1.00	1.79	0.00
53	QQQ	431.06	3 May '24	18	437.00	0.221	5.92	610	436.00	0.224	6.34	291	-0.42	1.00	1.72	0.00
54	QQQ	431.06	18 Apr '24	3	432.00	0.241	3.32	2,280	431.00	0.243	3.80	2,485	-0.48	1.00	1.92	0.00
55	QQQ	431.06	17 Apr '24	2	436.00	0.231	1.14	4,389	435.00	0.233	1.41	6,642	-0.27	1.00	1.37	0.00
56	QQQ	431.06	26 Apr '24	11	441.00	0.211	2.62	1,223	440.00	0.213	2.92	4,199	-0.30	1.00	1.43	0.00
57	QQQ	431.06	23 Apr '24	8	437.00	0.200	2.72	182	436.00	0.202	3.06	150	-0.34	1.00	1.52	0.00
58	QQQ	431.06	10 May '24	25	432.00	0.226	9.82	102	431.00	0.228	10.31	230	-0.49	1.00	1.96	0.00
59	QQQ	431.06	10 May '24	25	436.00	0.218	7.69	147	435.00	0.220	8.11	2,043	-0.42	1.00	1.72	0.00
60	QQQ	431.06	3 May '24	18	432.00	0.232	8.48	482	431.00	0.234	8.99	346	-0.51	1.00	2.04	0.00
61	QQQ	431.06	10 May '24	25	434.00	0.222	8.72	133	433.00	0.224	9.17	53	-0.45	1.00	1.82	0.00
62	QQQ	431.06	3 May '24	18	439.00	0.218	5.05	868	438.00	0.220	5.43	583	-0.38	1.00	1.61	0.00
63	QQQ	431.06	3 May '24	18	441.00	0.214	4.26	458	440.00	0.216	4.60	1,925	-0.34	1.00	1.52	0.00
64	QQQ	431.06	10 May '24	25	439.00	0.212	6.27	614	438.00	0.214	6.64	116	-0.37	1.00	1.59	0.00
65	QQQ	431.06	3 May '24	18	442.00	0.212	3.89	433	441.00	0.214	4.21	458	-0.32	1.00	1.47	0.00
66	QQQ	431.06	26 Apr '24	11	437.00	0.220	4.07	1,602	436.00	0.222	4.46	416	-0.39	1.00	1.64	0.00
67	QQQ	431.06	24 May '24	39	432.00	0.229	12.64	1,909	431.00	0.231	13.08	15	-0.44	1.00	1.79	0.00
68	QQQ	431.06	25 Apr '24	10	431.00	0.231	6.67	83	430.00	0.233	7.14	20	-0.47	1.00	1.89	0.00
69	QQQ	431.06	23 Apr '24	8	439.00	0.196	2.05	433	438.00	0.198	2.33	509	-0.28	1.00	1.39	0.00
70	QQQ	431.06	24 Apr '24	9	441.00	0.198	1.87	61	440.00	0.200	2.09	345	-0.22	1.00	1.28	0.00
71	QQQ	431.06	25 Apr '24	10	446.00	0.200	1.17	38	445.00	0.202	1.31	3,316	-0.14	1.00	1.16	0.00
72	QQQ	431.06	10 May '24	25	437.00	0.216	7.20	157	436.00	0.218	7.60	147	-0.40	1.00	1.67	0.00
73	QQQ	431.06	10 May '24	25	441.00	0.209	5.42	389	440.00	0.211	5.76	535	-0.34	1.00	1.52	0.00
74	QQQ	431.06	18 Apr '24	3	436.00	0.231	1.69	2,692	435.00	0.233	2.00	1,840	-0.31	1.00	1.45	0.00
75	QQQ	431.06	26 Apr '24	11	442.00	0.209	2.33	3,723	441.00	0.211	2.59	1,223	-0.26	1.00	1.35	0.00
76	QQQ	431.06	26 Apr '24	11	449.00	0.198	0.89	405	448.00	0.199	1.01	3,108	-0.12	1.00	1.14	0.00
77	QQQ	431.06	23 Apr '24	8	441.00	0.192	1.51	213	440.00	0.194	1.73	771	-0.22	1.00	1.28	0.00
78	QQQ	431.06	24 Apr '24	9	434.00	0.213	4.47	74	433.00	0.215	4.86	79	-0.39	1.00	1.64	0.00
79	QQQ	431.06	24 Apr '24	9	432.00	0.218	5.48	84	431.00	0.220	5.92	71	-0.44	1.00	1.79	0.00
80	QQQ	431.06	24 May '24	39	431.00	0.231	13.22	15	430.00	0.233	13.67	135	-0.45	1.00	1.82	0.00
81	QQQ	431.06	24 May '24	39	452.00	0.198	3.99	27	451.00	0.200	4.18	7	-0.19	1.00	1.23	0.00
82	QQQ	431.06	24 May '24	39	442.00	0.212	7.55	282	441.00	0.214	7.88	150	-0.33	1.00	1.49	0.00
83	QQQ	431.06	22 Apr '24	7	439.00	0.191	1.69	1,551	438.00	0.193	1.95	2,035	-0.26	1.00	1.35	0.00
84	QQQ	431.06	24 May '24	39	434.00	0.226	11.50	6	433.00	0.228	11.92	69	-0.42	1.00	1.72	0.00
85	QQQ	431.06	10 May '24	25	431.00	0.228	10.40	230	430.00	0.230	10.88	173	-0.48	1.00	1.92	0.00
86	QQQ	431.06	25 Apr '24	10	444.00	0.203	1.57	37	443.00	0.205	1.74	5,310	-0.17	1.00	1.20	0.00
87	QQQ	431.06	26 Apr '24	11	447.50	0.200	1.11	91	447.00	0.201	1.17	1,803	-0.06	0.50	1.14	0.00
88	QQQ	431.06	17 Apr '24	2	432.00	0.239	2.60	6,321	431.00	0.240	3.07	3,386	-0.47	1.00	1.89	0.00
89	QQQ	431.06	31 Dec '24	260	436.00	0.223	35.85	0	435.00	0.225	35.93	10	-0.08	1.00	1.09	0.00
90	QQQ	431.06	3 May '24	18	446.00	0.205	2.66	245	445.00	0.207	2.90	686	-0.24	1.00	1.32	0.00
91	QQQ	431.06	22 Apr '24	7	442.00	0.186	1.00	1,220	441.00	0.187	1.17	820	-0.17	1.00	1.20	0.00
92	QQQ	431.06	23 Apr '24	8	442.00	0.191	1.28	135	441.00	0.192	1.47	213	-0.19	1.00	1.23	0.00
93	QQQ	431.06	26 Apr '24	11	444.00	0.206	1.81	1,113	443.00	0.207	2.02	231	-0.21	1.00	1.27	0.00
94	QQQ	431.06	10 May '24	25	446.00	0.200	3.64	209	445.00	0.202	3.89	472	-0.25	1.00	1.33	0.00
95	QQQ	431.06	24 May '24	39	437.00	0.221	9.91	938	436.00	0.222	10.31	123	-0.40	1.00	1.67	0.00
96	QQQ	431.06	3 May '24	18	444.00	0.208	3.24	134	443.00	0.210	3.51	589	-0.27	1.00	1.37	0.00
97	QQQ	431.06	24 May '24	39	441.00	0.214	7.99	150	440.00	0.216	8.33	817	-0.34	1.00	1.52	0.00
98	QQQ	431.06	24 Apr '24	9	444.00	0.193	1.19	69	443.00	0.195	1.34	75	-0.15	1.00	1.18	0.00
99	QQQ	431.06	31 May '24	46	439.00	0.214	9.84	44	438.00	0.216	10.17	42	-0.33	1.00	1.49	0.00
100	QQQ	431.06	24 May '24	39	447.00	0.205	5.57	23	446.00	0.207	5.84	28	-0.27	1.00	1.37	0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

bear spread best covered calls put option strike price download historical stock prices sell covered calls understanding the stock market butterfly spread options chart stock exchange tutorial options probability calculator historical stock prices max pain calculator stock lookup symbol gm stock ticker historical stock pricing download historical stock prices put bear spread butterfly options option volume screener

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 04-15 04-12 04-11 04-10 04-09 04-08

Option Spread Screener Report Date: